Comparing Back to the side-by-side chart ↗
Asbury Automotive Group Inc (ABG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.17 | 174.99 | 168.56 | 170.05 | +0.11% | 271,900 |
| 2026-10-15 | 167.34 | 174.09 | 167.34 | 169.87 | +4.88% | 391,900 |
| 2026-10-14 | 162.07 | 163.25 | 160.30 | 161.97 | -1.56% | 353,700 |
| 2026-10-13 | 164.47 | 165.90 | 162.03 | 164.54 | +0.37% | 197,100 |
| 2026-10-12 | 168.47 | 170.04 | 163.69 | 163.93 | -2.19% | 271,500 |
| 2026-10-09 | 167.82 | 169.50 | 165.29 | 167.60 | -0.80% | 278,100 |
| 2026-10-08 | 169.35 | 169.69 | 164.34 | 168.96 | +0.71% | 271,400 |
| 2026-10-07 | 166.55 | 168.53 | 165.85 | 167.77 | -1.17% | 288,900 |
| 2026-10-06 | 171.12 | 171.79 | 167.72 | 169.76 | -1.20% | 234,000 |
| 2026-10-05 | 171.81 | 176.81 | 167.30 | 171.83 | -2.30% | 301,400 |
| 2026-10-02 | 180.86 | 182.34 | 175.62 | 175.88 | -1.45% | 145,900 |
| 2026-10-01 | 172.75 | 179.59 | 169.02 | 178.47 | +3.58% | 287,600 |
| 2026-09-30 | 175.05 | 176.25 | 170.35 | 172.30 | -0.95% | 296,000 |
| 2026-09-29 | 180.35 | 182.74 | 172.53 | 173.95 | -3.19% | 282,300 |
| 2026-09-28 | 183.98 | 183.98 | 178.65 | 179.68 | -2.95% | 259,200 |
| 2026-09-25 | 181.11 | 187.03 | 181.11 | 185.15 | +2.90% | 236,800 |
| 2026-09-24 | 180.78 | 183.81 | 178.68 | 179.94 | -0.87% | 222,700 |
| 2026-09-23 | 185.86 | 185.86 | 180.35 | 181.52 | -2.96% | 291,500 |
| 2026-09-22 | 186.76 | 188.24 | 183.79 | 187.06 | +1.36% | 222,772 |
| 2026-09-21 | 183.58 | 187.26 | 180.64 | 184.55 | +0.81% | 289,370 |
| 2026-09-18 | 186.30 | 186.37 | 177.76 | 183.06 | -2.58% | 919,300 |
| 2026-09-17 | 198.09 | 200.53 | 184.88 | 187.91 | -3.74% | 288,795 |
| 2026-09-16 | 206.30 | 206.30 | 194.30 | 195.21 | -4.85% | 269,100 |
| 2026-09-15 | 209.20 | 209.20 | 205.12 | 205.15 | -1.80% | 173,600 |
| 2026-09-14 | 209.36 | 211.53 | 208.09 | 208.91 | +0.20% | 164,900 |
| 2026-09-11 | 212.07 | 212.75 | 207.03 | 208.50 | -0.15% | 156,900 |
| 2026-09-10 | 211.51 | 212.28 | 207.33 | 208.81 | -1.68% | 171,400 |
| 2026-09-09 | 211.60 | 212.56 | 209.53 | 212.38 | -0.25% | 173,100 |
| 2026-09-08 | 223.49 | 223.50 | 211.22 | 212.91 | -2.00% | 226,900 |
| 2026-09-04 | 213.91 | 218.42 | 213.35 | 217.26 | +0.86% | 201,000 |
| 2026-09-03 | 216.24 | 216.98 | 212.94 | 215.41 | +1.10% | 223,000 |
| 2026-09-02 | 210.10 | 215.54 | 209.06 | 213.07 | +1.77% | 165,773 |
| 2026-09-01 | 210.33 | 211.92 | 207.07 | 209.36 | -0.96% | 157,421 |
| 2026-08-31 | 211.09 | 213.39 | 210.81 | 211.40 | -0.10% | 132,342 |
| 2026-08-28 | 211.72 | 213.68 | 210.15 | 211.62 | +0.45% | 128,200 |
| 2026-08-27 | 208.42 | 211.21 | 207.80 | 210.67 | +0.37% | 191,100 |
| 2026-08-26 | 215.64 | 218.17 | 209.64 | 209.89 | -2.64% | 160,100 |
| 2026-08-25 | 211.70 | 215.74 | 209.56 | 215.59 | +2.24% | 146,429 |
| 2026-08-24 | 213.49 | 216.36 | 210.73 | 210.86 | -1.84% | 201,657 |
| 2026-08-21 | 216.78 | 217.44 | 211.03 | 214.81 | -0.26% | 203,400 |
| 2026-08-20 | 210.25 | 215.52 | 210.25 | 215.37 | +1.14% | 262,800 |
| 2026-08-19 | 207.00 | 214.75 | 207.00 | 212.94 | +4.41% | 322,800 |
| 2026-08-18 | 211.01 | 211.01 | 202.61 | 203.94 | -2.21% | 485,600 |
| 2026-08-17 | 208.59 | 210.33 | 207.14 | 208.54 | -1.01% | 145,200 |
| 2026-08-14 | 210.51 | 212.14 | 208.22 | 210.66 | +0.04% | 151,500 |
| 2026-08-13 | 210.28 | 212.00 | 208.66 | 210.58 | +0.56% | 185,900 |
| 2026-08-12 | 206.75 | 210.74 | 205.20 | 209.41 | +0.80% | 143,200 |
| 2026-08-11 | 211.24 | 213.27 | 207.51 | 207.75 | -1.43% | 371,800 |
| 2026-08-10 | 212.27 | 215.07 | 209.67 | 210.76 | -1.66% | 150,800 |
| 2026-08-07 | 215.62 | 217.39 | 211.61 | 214.32 | -0.77% | 198,300 |
| 2026-08-06 | 221.54 | 221.54 | 215.94 | 215.99 | -1.59% | 238,900 |
| 2026-08-05 | 226.25 | 227.56 | 218.42 | 219.47 | -1.52% | 250,200 |
| 2026-08-04 | 224.60 | 226.27 | 221.64 | 222.85 | -2.25% | 288,200 |
| 2026-08-03 | 234.43 | 237.57 | 227.69 | 227.97 | -1.61% | 340,300 |
| 2026-07-31 | 231.41 | 232.14 | 225.54 | 231.70 | -0.62% | 225,900 |
| 2026-07-30 | 242.75 | 242.75 | 232.47 | 233.14 | -6.09% | 240,600 |
| 2026-07-29 | 241.32 | 257.21 | 235.15 | 248.26 | +3.02% | 660,300 |
| 2026-07-28 | 235.00 | 241.12 | 226.12 | 240.99 | +6.33% | 584,500 |
| 2026-07-27 | 228.03 | 231.79 | 225.93 | 226.64 | +0.62% | 252,200 |
| 2026-07-24 | 222.75 | 227.14 | 221.40 | 225.24 | +1.40% | 115,600 |
| 2026-07-23 | 220.41 | 224.93 | 219.41 | 222.14 | -0.55% | 167,800 |
| 2026-07-22 | 219.20 | 225.56 | 219.20 | 223.36 | +3.35% | 230,200 |
| 2026-07-21 | 211.35 | 217.02 | 209.96 | 216.11 | +2.85% | 301,900 |
| 2026-07-20 | 220.11 | 221.57 | 209.82 | 210.12 | -4.65% | 393,200 |
| 2026-07-17 | 223.85 | 230.22 | 218.56 | 220.36 | -2.78% | 178,500 |
| 2026-07-16 | 219.60 | 228.70 | 217.13 | 226.66 | +3.77% | 319,600 |
| 2026-07-15 | 211.13 | 220.30 | 211.13 | 218.43 | +2.65% | 271,000 |
| 2026-07-14 | 209.16 | 213.29 | 207.55 | 212.79 | +0.98% | 137,700 |
| 2026-07-13 | 213.67 | 215.44 | 210.55 | 210.73 | -0.58% | 168,400 |
| 2026-07-10 | 213.33 | 216.60 | 211.42 | 211.97 | +0.11% | 376,800 |
| 2026-07-09 | 205.00 | 215.46 | 203.65 | 211.73 | +3.41% | 182,900 |
| 2026-07-08 | 206.49 | 206.49 | 202.47 | 204.75 | -1.91% | 153,600 |
| 2026-07-07 | 208.31 | 211.30 | 207.48 | 208.74 | +0.37% | 154,900 |
| 2026-07-06 | 204.01 | 208.05 | 200.24 | 207.97 | +1.25% | 213,000 |
| 2026-07-02 | 199.26 | 206.80 | 196.49 | 205.40 | +3.73% | 318,000 |
| 2026-07-01 | 199.61 | 202.94 | 198.01 | 198.02 | -1.52% | 199,700 |
| 2026-06-30 | 200.20 | 201.57 | 197.53 | 201.08 | -0.19% | 157,100 |
| 2026-06-29 | 202.56 | 203.36 | 199.47 | 201.46 | -1.81% | 360,100 |
| 2026-06-26 | 202.17 | 205.93 | 201.33 | 205.17 | +1.04% | 614,400 |
| 2026-06-25 | 207.50 | 208.12 | 198.77 | 203.05 | -1.59% | 176,300 |
| 2026-06-24 | 201.54 | 206.88 | 201.33 | 206.33 | +3.45% | 250,600 |
| 2026-06-23 | 196.70 | 200.47 | 194.35 | 199.45 | +1.66% | 196,200 |
| 2026-06-22 | 195.49 | 200.68 | 195.10 | 196.20 | -0.43% | 216,500 |
| 2026-06-18 | 191.23 | 197.23 | 189.13 | 197.05 | +3.64% | 530,200 |
| 2026-06-17 | 198.54 | 201.47 | 189.21 | 190.13 | -4.85% | 223,200 |
| 2026-06-16 | 200.46 | 201.94 | 198.84 | 199.82 | +0.14% | 188,258 |
| 2026-06-15 | 201.04 | 204.04 | 198.65 | 199.55 | +0.01% | 261,666 |
| 2026-06-12 | 200.37 | 200.37 | 195.79 | 199.53 | +0.03% | 207,600 |
| 2026-06-11 | 199.50 | 200.91 | 193.56 | 199.48 | +0.68% | 174,500 |
| 2026-06-10 | 203.08 | 203.08 | 198.12 | 198.13 | -1.45% | 211,800 |
| 2026-06-09 | 195.35 | 202.10 | 195.35 | 201.04 | +3.92% | 217,100 |
| 2026-06-08 | 191.01 | 197.59 | 189.88 | 193.46 | +1.30% | 222,900 |
| 2026-06-05 | 190.07 | 191.70 | 187.63 | 190.98 | +0.44% | 245,300 |
| 2026-06-04 | 190.56 | 191.70 | 188.12 | 190.15 | +1.73% | 152,800 |
| 2026-06-03 | 188.55 | 189.94 | 186.67 | 186.92 | -1.60% | 248,100 |
| 2026-06-02 | 186.29 | 190.75 | 186.24 | 189.96 | +1.79% | 167,000 |
| 2026-06-01 | 186.00 | 188.00 | 181.52 | 186.62 | -0.58% | 310,800 |
| 2026-05-29 | 194.45 | 194.83 | 187.45 | 187.71 | -3.61% | 309,500 |
| 2026-05-28 | 192.80 | 197.05 | 190.77 | 194.75 | +0.41% | 199,300 |
| 2026-05-27 | 191.47 | 196.98 | 190.73 | 193.96 | +2.07% | 317,400 |
| 2026-05-26 | 188.45 | 191.96 | 187.67 | 190.02 | +1.23% | 202,600 |
| 2026-05-22 | 184.30 | 188.04 | 184.30 | 187.72 | +1.26% | 111,800 |
| 2026-05-21 | 180.09 | 185.87 | 178.50 | 185.38 | +1.39% | 262,400 |
| 2026-05-20 | 177.76 | 182.96 | 175.05 | 182.83 | +3.00% | 216,500 |
| 2026-05-19 | 175.63 | 180.58 | 172.01 | 177.50 | +0.69% | 319,000 |
| 2026-05-18 | 178.69 | 182.19 | 175.20 | 176.28 | -1.61% | 277,800 |
| 2026-05-15 | 192.91 | 192.91 | 179.12 | 179.17 | -7.21% | 288,200 |
| 2026-05-14 | 193.83 | 198.12 | 192.00 | 193.09 | +0.12% | 481,500 |
| 2026-05-13 | 192.11 | 195.88 | 191.56 | 192.85 | -0.43% | 356,600 |
| 2026-05-12 | 197.63 | 197.63 | 193.61 | 193.68 | -1.93% | 235,100 |
| 2026-05-11 | 200.57 | 201.96 | 196.06 | 197.49 | -1.45% | 308,100 |
| 2026-05-08 | 201.16 | 201.88 | 198.65 | 200.39 | -0.03% | 176,700 |
| 2026-05-07 | 197.88 | 202.37 | 195.14 | 200.45 | +1.39% | 217,000 |
| 2026-05-06 | 202.38 | 203.56 | 197.36 | 197.70 | -0.40% | 256,400 |
| 2026-05-05 | 194.62 | 200.74 | 193.77 | 198.50 | +2.66% | 335,400 |
| 2026-05-04 | 201.88 | 201.88 | 187.98 | 193.35 | -4.76% | 509,200 |
| 2026-05-01 | 205.15 | 206.73 | 200.64 | 203.01 | -0.33% | 220,700 |
| 2026-04-30 | 201.75 | 206.61 | 198.16 | 203.69 | +1.14% | 608,800 |
| 2026-04-29 | 200.56 | 204.99 | 199.80 | 201.39 | +0.41% | 407,400 |
| 2026-04-28 | 193.00 | 206.45 | 188.00 | 200.56 | +0.26% | 680,140 |
| 2026-04-27 | 203.41 | 205.75 | 197.74 | 200.03 | -1.49% | 489,665 |
| 2026-04-24 | 201.93 | 204.30 | 198.65 | 203.06 | +0.52% | 271,400 |
| 2026-04-23 | 202.90 | 202.93 | 197.69 | 202.01 | -0.22% | 362,500 |
| 2026-04-22 | 209.51 | 209.54 | 199.18 | 202.45 | -2.66% | 552,000 |
| 2026-04-21 | 213.52 | 214.23 | 205.15 | 207.99 | -2.22% | 379,800 |
| 2026-04-20 | 210.67 | 213.16 | 210.34 | 212.71 | +0.60% | 152,500 |
| 2026-04-17 | 207.75 | 215.61 | 204.71 | 211.44 | +3.60% | 256,900 |
| 2026-04-16 | 202.99 | 205.33 | 201.64 | 204.09 | +0.77% | 136,800 |
| 2026-04-15 | 206.96 | 207.34 | 201.57 | 202.54 | -1.95% | 238,000 |
| 2026-04-14 | 204.91 | 209.15 | 200.71 | 206.57 | +0.41% | 129,900 |
| 2026-04-13 | 202.29 | 205.80 | 199.75 | 205.73 | +0.85% | 199,100 |
| 2026-04-10 | 202.31 | 204.70 | 200.41 | 204.00 | +0.97% | 140,900 |
| 2026-04-09 | 199.01 | 203.83 | 197.57 | 202.05 | +0.68% | 130,400 |
| 2026-04-08 | 201.24 | 204.50 | 200.64 | 200.68 | +2.84% | 158,500 |
| 2026-04-07 | 196.00 | 196.78 | 193.59 | 195.14 | -0.13% | 135,200 |
| 2026-04-06 | 193.83 | 196.70 | 190.63 | 195.40 | +0.33% | 150,700 |
| 2026-04-02 | 192.81 | 195.28 | 189.99 | 194.76 | +0.38% | 121,100 |
| 2026-04-01 | 193.29 | 196.14 | 192.88 | 194.03 | -0.71% | 150,400 |
| 2026-03-31 | 196.35 | 198.10 | 192.06 | 195.41 | +1.01% | 171,900 |
| 2026-03-30 | 197.85 | 199.40 | 193.30 | 193.45 | -1.08% | 254,900 |
| 2026-03-27 | 197.22 | 199.99 | 194.12 | 195.56 | -1.51% | 190,900 |
| 2026-03-26 | 193.19 | 198.89 | 193.19 | 198.55 | +2.30% | 204,100 |
| 2026-03-25 | 192.06 | 194.38 | 188.48 | 194.08 | +2.21% | 184,100 |
| 2026-03-24 | 188.93 | 193.97 | 187.99 | 189.89 | -0.94% | 201,800 |
| 2026-03-23 | 191.27 | 194.83 | 191.00 | 191.70 | +3.58% | 261,800 |
| 2026-03-20 | 189.73 | 190.73 | 184.61 | 185.08 | -2.06% | 436,100 |
| 2026-03-19 | 188.02 | 192.35 | 185.11 | 188.97 | -0.25% | 289,400 |
| 2026-03-18 | 186.27 | 189.66 | 186.27 | 189.45 | +0.18% | 422,700 |
| 2026-03-17 | 192.87 | 195.32 | 188.97 | 189.11 | -0.99% | 197,200 |
| 2026-03-16 | 197.81 | 197.88 | 189.91 | 191.00 | -2.78% | 218,100 |
| 2026-03-13 | 198.54 | 200.21 | 194.80 | 196.46 | -0.12% | 231,200 |
| 2026-03-12 | 197.02 | 200.29 | 195.82 | 196.69 | -1.42% | 318,200 |
| 2026-03-11 | 200.16 | 202.08 | 196.33 | 199.52 | +0.06% | 233,800 |
| 2026-03-10 | 210.35 | 210.35 | 198.06 | 199.40 | -2.34% | 274,275 |
| 2026-03-09 | 198.68 | 204.23 | 195.17 | 204.17 | -0.30% | 331,717 |
| 2026-03-06 | 203.02 | 208.67 | 197.51 | 204.78 | -1.37% | 179,600 |
| 2026-03-05 | 210.90 | 214.88 | 206.51 | 207.63 | -2.28% | 172,200 |
| 2026-03-04 | 216.09 | 216.09 | 211.62 | 212.48 | +0.49% | 152,700 |
| 2026-03-03 | 205.19 | 212.00 | 203.00 | 211.44 | +0.32% | 328,079 |
| 2026-03-02 | 208.87 | 211.37 | 206.00 | 210.76 | -1.41% | 212,733 |
| 2026-02-27 | 213.97 | 216.61 | 213.14 | 213.78 | -2.08% | 184,700 |
| 2026-02-26 | 224.28 | 225.12 | 217.95 | 218.33 | +0.60% | 243,600 |
| 2026-02-25 | 217.70 | 221.37 | 214.81 | 217.03 | -1.13% | 170,300 |
| 2026-02-24 | 222.68 | 223.67 | 218.70 | 219.51 | -0.44% | 175,100 |
| 2026-02-23 | 226.20 | 226.20 | 216.43 | 220.48 | -2.52% | 239,500 |
| 2026-02-20 | 223.73 | 229.78 | 222.25 | 226.18 | +1.33% | 177,800 |
| 2026-02-19 | 228.02 | 228.02 | 220.87 | 223.21 | -2.86% | 214,000 |
| 2026-02-18 | 226.30 | 231.73 | 226.24 | 229.78 | +1.05% | 228,800 |
| 2026-02-17 | 227.72 | 230.97 | 220.20 | 227.40 | -0.89% | 251,232 |
| 2026-02-13 | 234.63 | 234.63 | 227.93 | 229.44 | -1.97% | 210,900 |
| 2026-02-12 | 236.51 | 239.40 | 230.36 | 234.06 | +0.76% | 269,800 |
| 2026-02-11 | 228.66 | 234.80 | 223.07 | 232.29 | +1.63% | 184,600 |
| 2026-02-10 | 223.21 | 232.15 | 223.21 | 228.56 | +2.26% | 332,900 |
| 2026-02-09 | 225.76 | 229.96 | 222.46 | 223.51 | -0.75% | 335,600 |
| 2026-02-06 | 220.38 | 231.29 | 219.25 | 225.21 | +2.11% | 493,100 |
| 2026-02-05 | 232.41 | 236.29 | 218.91 | 220.55 | -6.96% | 275,600 |
| 2026-02-04 | 234.14 | 242.22 | 234.14 | 237.04 | +2.22% | 267,200 |
| 2026-02-03 | 235.00 | 238.34 | 229.81 | 231.89 | -1.65% | 356,200 |
| 2026-02-02 | 234.24 | 239.76 | 233.70 | 235.77 | +0.54% | 298,200 |
| 2026-01-30 | 235.20 | 235.95 | 231.43 | 234.51 | -1.13% | 191,900 |
| 2026-01-29 | 239.59 | 240.61 | 234.20 | 237.20 | -2.74% | 216,100 |
| 2026-01-28 | 242.62 | 244.89 | 240.02 | 243.89 | +1.14% | 175,600 |
| 2026-01-27 | 238.93 | 242.55 | 235.40 | 241.15 | +1.09% | 82,700 |
| 2026-01-26 | 239.05 | 241.16 | 235.57 | 238.54 | +0.21% | 115,400 |
| 2026-01-23 | 246.61 | 248.10 | 235.37 | 238.04 | -4.72% | 170,100 |
| 2026-01-22 | 256.24 | 258.75 | 249.39 | 249.82 | -1.55% | 117,100 |
| 2026-01-21 | 246.75 | 253.99 | 246.37 | 253.75 | +3.65% | 149,300 |
| 2026-01-20 | 242.31 | 245.31 | 241.42 | 244.81 | -1.11% | 151,700 |
| 2026-01-16 | 249.00 | 252.13 | 246.53 | 247.57 | -0.37% | 104,200 |
| 2026-01-15 | 243.72 | 249.97 | 243.50 | 248.50 | +1.22% | 87,000 |
| 2026-01-14 | 244.74 | 246.33 | 241.67 | 245.51 | -0.01% | 105,600 |
| 2026-01-13 | 242.19 | 247.04 | 237.38 | 245.53 | -2.35% | 279,200 |
| 2026-01-12 | 252.98 | 257.07 | 248.43 | 251.44 | -1.79% | 192,900 |
| 2026-01-09 | 250.80 | 256.10 | 247.54 | 256.03 | +2.15% | 187,200 |
| 2026-01-08 | 239.20 | 253.47 | 239.20 | 250.65 | +3.67% | 153,400 |
| 2026-01-07 | 241.98 | 245.11 | 239.41 | 241.77 | -0.12% | 144,400 |
| 2026-01-06 | 236.99 | 243.29 | 235.03 | 242.07 | +0.78% | 185,500 |
| 2026-01-05 | 232.59 | 243.53 | 232.59 | 240.19 | +2.31% | 179,000 |
| 2026-01-02 | 232.63 | 234.98 | 227.74 | 234.76 | +0.96% | 275,400 |
| 2025-12-31 | 236.62 | 237.39 | 231.69 | 232.53 | -1.69% | 165,500 |
| 2025-12-30 | 238.99 | 240.00 | 236.35 | 236.52 | -1.37% | 145,981 |
| 2025-12-29 | 241.74 | 241.74 | 238.72 | 239.81 | -0.68% | 160,277 |
| 2025-12-26 | 238.90 | 242.73 | 238.59 | 241.46 | +0.24% | 140,100 |
| 2025-12-24 | 237.00 | 241.93 | 235.95 | 240.89 | +1.48% | 145,200 |
| 2025-12-23 | 235.83 | 239.57 | 233.67 | 237.38 | +0.20% | 239,412 |
| 2025-12-22 | 237.49 | 239.99 | 234.19 | 236.90 | +0.00% | 167,433 |
| 2025-12-19 | 235.04 | 238.17 | 233.77 | 236.90 | +0.33% | 367,900 |
| 2025-12-18 | 244.39 | 247.16 | 235.40 | 236.13 | -2.56% | 224,500 |
| 2025-12-17 | 240.03 | 245.28 | 237.78 | 242.34 | +0.08% | 180,800 |
| 2025-12-16 | 243.14 | 243.45 | 240.05 | 242.15 | -0.12% | 180,200 |
| 2025-12-15 | 245.83 | 246.26 | 241.09 | 242.43 | -0.50% | 153,400 |
| 2025-12-12 | 250.00 | 250.00 | 241.20 | 243.64 | -1.98% | 145,900 |
| 2025-12-11 | 245.52 | 249.91 | 242.82 | 248.57 | +1.71% | 196,900 |
| 2025-12-10 | 238.84 | 247.66 | 237.50 | 244.38 | +2.78% | 190,100 |
| 2025-12-09 | 222.18 | 241.65 | 222.18 | 237.78 | -0.38% | 154,125 |
| 2025-12-08 | 240.60 | 243.16 | 238.10 | 238.68 | -0.09% | 220,388 |
| 2025-12-05 | 235.10 | 240.44 | 233.34 | 238.90 | +2.14% | 209,800 |
| 2025-12-04 | 233.58 | 236.77 | 230.54 | 233.90 | -0.99% | 129,800 |
| 2025-12-03 | 230.67 | 240.14 | 230.56 | 236.23 | +2.49% | 168,500 |
| 2025-12-02 | 235.17 | 235.17 | 229.99 | 230.48 | -0.71% | 151,300 |
| 2025-12-01 | 230.77 | 235.13 | 228.84 | 232.12 | -0.19% | 115,000 |
| 2025-11-28 | 233.31 | 235.51 | 231.67 | 232.57 | -0.82% | 68,400 |
| 2025-11-26 | 235.00 | 241.97 | 234.24 | 234.50 | +0.38% | 245,200 |
| 2025-11-25 | 224.53 | 237.04 | 224.53 | 233.62 | +4.39% | 174,000 |
| 2025-11-24 | 223.77 | 227.39 | 221.10 | 223.80 | +0.39% | 155,500 |
| 2025-11-21 | 212.74 | 223.97 | 212.74 | 222.93 | +5.68% | 190,200 |
| 2025-11-20 | 222.97 | 224.71 | 210.67 | 210.94 | -3.88% | 233,000 |
| 2025-11-19 | 219.13 | 222.55 | 218.24 | 219.45 | -0.39% | 150,800 |
| 2025-11-18 | 215.00 | 220.92 | 212.98 | 220.30 | +1.62% | 139,000 |
| 2025-11-17 | 220.10 | 222.58 | 216.78 | 216.78 | -2.39% | 94,000 |
| 2025-11-14 | 223.14 | 224.31 | 219.81 | 222.09 | -0.53% | 108,600 |
| 2025-11-13 | 225.54 | 226.90 | 222.19 | 223.28 | -0.66% | 117,500 |
| 2025-11-12 | 216.99 | 226.13 | 216.34 | 224.76 | +3.11% | 190,700 |
| 2025-11-11 | 223.49 | 223.69 | 216.89 | 217.98 | -2.08% | 169,800 |
| 2025-11-10 | 230.10 | 230.10 | 221.89 | 222.61 | -1.77% | 186,000 |
| 2025-11-07 | 226.41 | 229.61 | 223.96 | 226.61 | +0.00% | 144,300 |
| 2025-11-06 | 230.66 | 232.49 | 226.10 | 226.61 | -3.10% | 183,800 |
| 2025-11-05 | 230.12 | 235.50 | 229.99 | 233.86 | +1.49% | 204,300 |
| 2025-11-04 | 232.86 | 235.51 | 229.64 | 230.43 | -1.94% | 201,665 |
| 2025-11-03 | 234.60 | 236.46 | 232.13 | 234.98 | +0.16% | 244,728 |
| 2025-10-31 | 235.98 | 239.52 | 234.11 | 234.60 | -1.52% | 205,000 |
| 2025-10-30 | 234.46 | 241.98 | 233.96 | 238.22 | +0.35% | 313,200 |
| 2025-10-29 | 234.13 | 242.52 | 229.64 | 237.38 | +0.63% | 265,800 |
| 2025-10-28 | 239.88 | 248.04 | 233.49 | 235.89 | +0.67% | 448,300 |
| 2025-10-27 | 239.48 | 243.56 | 232.70 | 234.33 | -2.09% | 242,600 |
| 2025-10-24 | 244.47 | 245.58 | 238.72 | 239.33 | -0.68% | 107,600 |
| 2025-10-23 | 247.76 | 247.89 | 238.00 | 240.97 | -3.15% | 126,000 |
| 2025-10-22 | 250.19 | 251.05 | 246.15 | 248.82 | -1.01% | 125,000 |
| 2025-10-21 | 246.30 | 252.89 | 244.14 | 251.37 | +2.24% | 94,700 |
| 2025-10-20 | 244.59 | 248.08 | 242.54 | 245.87 | +0.87% | 103,900 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+12.69%). Pire mois : Mars (-11.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Asbury Automotive Group Inc (ABG) ?
170.05 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ABG ?
Plus haut à 258.75 et plus bas à 160.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Asbury Automotive Group Inc ?
Historiquement, le mois le plus fort de ABG a été Janv (moyenne +12.69%) et le plus faible Mars (moyenne -11.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.